Sinolong New Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	19.39	19.39	18.02	18.18	18.18	-1.09%	3,094,126
Oct 15, 2026	18.29	18.80	18.01	18.38	18.38	-1.29%	3,925,379
Oct 14, 2026	19.10	19.19	18.58	18.62	18.62	-2.10%	3,310,306
Oct 13, 2026	18.78	19.14	18.38	19.02	19.02	-1.45%	5,769,010
Oct 12, 2026	19.60	20.00	19.30	19.30	19.30	-2.43%	5,548,500
Oct 9, 2026	19.39	20.16	19.32	19.78	19.78	0.97%	7,323,798
Oct 8, 2026	19.25	19.94	19.25	19.59	19.59	1.93%	3,760,936
Sep 30, 2026	19.50	19.60	19.17	19.22	19.22	-0.83%	2,314,091
Sep 29, 2026	19.32	19.65	19.21	19.38	19.38	0.31%	2,535,281
Sep 28, 2026	19.95	20.10	19.14	19.32	19.32	-3.16%	3,818,435
Sep 24, 2026	20.19	20.49	19.81	19.95	19.95	-1.87%	2,993,868
Sep 23, 2026	19.80	20.44	19.79	20.33	20.33	2.16%	4,724,435
Sep 22, 2026	19.90	20.23	19.80	19.90	19.90	0.25%	3,779,935
Sep 21, 2026	19.32	20.27	19.31	19.85	19.85	2.58%	4,983,168
Sep 18, 2026	18.99	19.40	18.92	19.35	19.35	2.60%	3,969,933
Sep 17, 2026	18.85	19.08	18.57	18.86	18.86	-0.74%	4,739,064
Sep 16, 2026	18.48	19.15	18.43	19.00	19.00	1.99%	3,900,219
Sep 15, 2026	18.50	18.92	18.42	18.63	18.63	-0.43%	4,390,495
Sep 14, 2026	18.30	18.87	18.15	18.71	18.71	2.24%	3,299,701
Sep 11, 2026	18.64	18.68	18.00	18.30	18.30	-1.98%	3,706,673
Sep 10, 2026	19.05	19.05	18.64	18.67	18.67	-2.25%	2,751,405
Sep 9, 2026	19.01	19.31	18.93	19.10	19.10	0.26%	2,978,523
Sep 8, 2026	18.96	19.09	18.46	19.05	19.05	0.47%	5,666,250
Sep 7, 2026	19.18	19.25	18.78	18.96	18.96	-1.15%	6,186,612
Sep 4, 2026	19.68	19.94	19.08	19.18	19.18	-1.94%	4,414,500
Sep 3, 2026	20.44	20.55	19.53	19.56	19.56	-4.31%	6,269,181
Sep 2, 2026	19.91	20.70	19.77	20.44	20.44	2.30%	6,980,192
Sep 1, 2026	20.00	20.18	19.86	19.98	19.98	-0.50%	3,297,100
Aug 31, 2026	20.00	20.14	19.66	20.08	20.08	-2.29%	5,372,077
Aug 28, 2026	20.41	20.81	20.28	20.55	20.55	0.69%	4,036,392
Aug 27, 2026	20.07	20.46	19.88	20.41	20.41	1.49%	5,152,707
Aug 26, 2026	20.16	20.63	19.98	20.11	20.11	-0.45%	3,833,283
Aug 25, 2026	19.99	20.25	19.70	20.20	20.20	1.35%	5,805,354
Aug 24, 2026	19.75	20.15	19.75	19.93	19.93	1.22%	5,007,765
Aug 21, 2026	19.32	19.72	19.23	19.69	19.69	1.03%	2,742,960
Aug 20, 2026	19.60	19.68	19.31	19.49	19.49	0.72%	2,737,330
Aug 19, 2026	20.01	20.16	19.30	19.35	19.35	-4.30%	4,703,996
Aug 18, 2026	19.91	20.38	19.90	20.22	20.22	0.90%	5,573,614
Aug 17, 2026	19.71	20.05	19.42	20.04	20.04	2.09%	4,372,790
Aug 14, 2026	19.56	19.72	19.45	19.63	19.63	0.67%	2,449,513
Aug 13, 2026	19.80	19.84	19.48	19.50	19.50	-1.32%	3,432,077
Aug 12, 2026	19.78	19.90	19.67	19.76	19.76	-0.10%	2,954,746
Aug 11, 2026	19.61	19.90	19.50	19.78	19.78	0.15%	3,468,201
Aug 10, 2026	19.62	19.78	19.43	19.75	19.75	0.66%	4,443,621
Aug 7, 2026	19.70	19.74	19.19	19.62	19.62	-1.31%	6,586,962
Aug 6, 2026	19.58	20.12	19.55	19.88	19.88	-4.83%	9,331,489
Aug 5, 2026	20.80	21.27	20.69	20.89	20.89	0.48%	10,694,224
Aug 4, 2026	20.50	20.93	20.19	20.79	20.79	0.53%	8,422,077
Aug 3, 2026	19.62	20.68	19.60	20.68	20.68	5.24%	5,964,178
Jul 31, 2026	19.75	20.04	19.61	19.65	19.65	0.87%	5,572,014